CSL
Carlisle Cos (CSL)
NYSE
$367.70+$0.01 (+0.004%)
Price as of Aug 24, 2026 4:00 AM EDT
  • $14.6B
    Market Cap
  • -6.30%
    1-Year Change
  • Building Products & Equipment
    Industry
  • 1 Month
    +14.37%
    Low Price$333.37
    High Price$388.59
  • 3 Months
    +11.02%
    Low Price$321.48
    High Price$388.59
  • 1 Year
    -6.30%
    Low Price$292.61
    High Price$414.77
Date
Open
High
Low
Close
Change (%)
Volume
08/21/2026
361.12
370.41
359.52
367.68
+2.83%
511,598
08/20/2026
362.74
363.27
350.36
357.55
-2.21%
380,892
08/19/2026
358.92
369.30
356.99
365.63
+2.96%
340,024
08/19/2026
$1.25 Dividend
08/18/2026
361.74
361.74
350.83
355.11
-1.20%
433,850
08/17/2026
364.92
365.50
356.16
359.43
-2.52%
553,016
08/14/2026
373.49
375.47
367.49
368.74
-1.53%
301,881
08/13/2026
384.57
385.65
371.40
374.48
-1.78%
679,806
08/12/2026
388.43
391.02
380.67
381.27
-1.88%
390,664
08/11/2026
384.29
391.92
383.52
388.59
+1.22%
306,745
08/10/2026
379.09
385.00
379.09
383.90
-0.58%
363,036
08/07/2026
388.36
390.44
379.18
386.13
+1.22%
278,717
08/06/2026
381.57
387.67
376.95
381.49
-0.65%
406,774
08/05/2026
382.22
391.63
379.92
383.97
-0.29%
347,692
08/04/2026
371.94
385.14
369.55
385.07
+3.92%
408,384
08/03/2026
363.53
370.77
362.39
370.56
+3.32%
419,391
07/31/2026
365.36
365.37
349.77
358.66
-2.69%
577,541
07/30/2026
356.60
373.70
355.32
368.58
+10.56%
715,844
07/29/2026
341.30
341.30
319.11
333.37
-3.79%
1,108,382
07/29/2026
$7.03 Earnings
07/28/2026
344.16
351.54
342.98
346.50
+2.07%
416,354
07/27/2026
340.95
348.01
337.61
339.47
+1.37%
470,344
07/24/2026
330.70
339.87
330.70
334.86
+1.35%
319,732
07/23/2026
322.86
332.96
319.88
330.39
+1.15%
558,928
07/22/2026
324.13
327.84
320.66
326.63
+1.60%
439,645
07/21/2026
325.09
327.44
321.09
321.48
-1.44%
520,693
07/20/2026
340.59
346.41
324.48
326.16
-5.23%
538,558
07/17/2026
349.54
357.49
343.08
344.18
-2.09%
286,098
07/16/2026
339.45
353.58
339.45
351.52
+2.52%
394,946
07/15/2026
335.30
343.91
335.30
342.89
+1.70%
498,494
07/14/2026
336.64
338.76
328.82
337.16
+1.55%
371,741
07/13/2026
325.77
333.06
324.68
332.03
+0.94%
907,334
07/10/2026
328.84
333.83
328.48
328.93
+0.03%
811,575
07/09/2026
332.48
334.89
328.48
328.84
-0.30%
610,011
07/08/2026
351.23
355.58
328.62
329.84
-6.46%
758,867
07/07/2026
364.73
368.50
347.27
352.63
-3.62%
655,652
07/06/2026
363.73
368.50
360.09
365.86
+0.11%
536,844
07/02/2026
360.51
365.98
357.30
365.44
+1.63%
503,653
07/01/2026
368.63
368.63
350.97
359.58
-0.52%
681,743
06/30/2026
378.52
381.28
359.36
361.48
-4.15%
938,338
06/29/2026
382.71
397.57
356.01
377.14
-2.55%
962,465
06/26/2026
384.40
387.88
378.88
387.02
-0.005%
526,508
06/25/2026
383.63
395.77
382.85
387.04
+2.61%
432,872
06/24/2026
356.52
377.65
355.29
377.20
+7.27%
521,265
06/23/2026
353.52
357.49
349.98
351.64
-2.24%
292,151
06/22/2026
356.13
364.67
353.75
359.69
0.00%
423,673
06/18/2026
348.68
365.97
346.68
359.69
+5.51%
813,218
06/17/2026
353.69
362.52
339.80
340.90
-4.11%
454,882
06/16/2026
353.97
358.77
350.39
355.53
+0.91%
259,280
06/15/2026
351.10
358.29
351.10
352.31
+2.84%
385,493
06/12/2026
344.74
349.19
341.60
342.56
+0.82%
261,494
06/11/2026
331.54
341.06
326.82
339.79
+4.02%
347,854
06/10/2026
344.68
347.70
326.60
326.67
-5.71%
418,835
06/09/2026
340.51
349.37
340.46
346.46
+2.84%
303,428
06/08/2026
349.14
349.14
336.59
336.90
-2.28%
374,143
06/05/2026
340.04
346.78
340.04
344.77
+0.99%
234,461
06/04/2026
346.15
347.73
338.82
341.39
-0.09%
250,894
06/03/2026
341.14
345.78
340.33
341.70
-0.39%
341,175
06/02/2026
338.78
343.78
335.66
343.03
+1.62%
264,981
06/01/2026
338.65
340.75
329.85
337.56
-1.76%
273,477
05/29/2026
341.01
347.92
339.07
343.60
+0.62%
630,825
05/28/2026
337.93
343.05
335.17
341.49
-0.56%
242,815
05/27/2026
344.92
348.68
341.25
343.42
+0.99%
218,005
05/26/2026
334.53
342.00
334.51
340.06
+2.23%
234,248
05/22/2026
333.58
335.45
327.09
332.63
+0.43%
308,402
05/21/2026
323.50
333.98
320.92
331.19
+1.03%
447,132
05/20/2026
324.79
330.49
320.12
327.83
+1.02%
576,642
05/19/2026
332.61
332.61
320.37
324.53
-2.37%
601,936
05/18/2026
329.84
334.83
328.84
332.40
+1.17%
459,867
05/18/2026
$1.10 Dividend
05/15/2026
342.08
343.66
328.26
328.56
-4.92%
375,894
05/14/2026
347.25
352.37
342.67
345.58
+0.62%
270,638
05/13/2026
344.45
350.58
342.13
343.46
-1.49%
259,030
05/12/2026
356.28
358.34
348.57
348.66
-1.83%
331,336
05/11/2026
356.23
358.53
353.41
355.16
-0.77%
310,149
05/08/2026
359.88
361.74
351.87
357.93
-0.02%
378,464
05/07/2026
374.71
377.76
357.94
358.00
-3.61%
508,848
05/06/2026
353.05
375.69
353.05
371.41
+5.23%
499,718
05/05/2026
346.52
355.48
344.43
352.96
+2.66%
424,891
05/04/2026
351.46
354.52
343.56
343.81
-3.04%
363,746
05/01/2026
355.08
356.89
349.30
354.60
+0.50%
341,556
04/30/2026
345.75
354.40
344.50
352.84
+2.48%
399,345
04/29/2026
358.25
358.68
341.03
344.29
-2.92%
399,112
04/28/2026
360.59
363.38
352.80
354.62
-1.17%
478,068
04/27/2026
358.73
363.27
350.33
358.82
+0.34%
473,737
04/24/2026
364.85
390.59
352.72
357.61
-1.00%
1,121,757
04/23/2026
353.59
365.03
351.80
361.22
+2.89%
572,454
04/23/2026
$3.63 Earnings
04/22/2026
352.08
359.61
347.98
351.09
-1.14%
378,532
04/21/2026
360.49
367.14
352.99
355.14
-1.53%
251,051
04/20/2026
357.39
362.13
352.21
360.67
+0.40%
377,769
04/17/2026
345.80
364.97
345.80
359.23
+4.16%
429,992
04/16/2026
348.50
353.07
342.37
344.89
-0.96%
407,833
04/15/2026
352.07
352.71
345.60
348.23
-1.98%
381,047
04/14/2026
354.37
358.80
349.88
355.27
+0.25%
329,992
04/13/2026
344.69
354.75
340.21
354.40
+2.16%
348,187
04/10/2026
350.46
352.58
344.50
346.89
-0.34%
347,134
04/09/2026
337.34
350.55
337.31
348.08
+1.93%
281,782
04/08/2026
344.97
354.49
338.30
341.50
+3.71%
480,225
04/07/2026
326.49
331.86
324.88
329.30
+0.006%
401,763